| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-30) |
-4.90 | -2.49% | 178,300 | 17,300 | 3.4 |
190.50
199.80
190.50
|
|
2 tháng
(2025-05-30) |
-12.80 | -6.25% | 417,600 | 24,500 | 4.8 |
190.50
212
190.50
|
|
3 tháng
(2025-05-05) |
-8 | -4% | 556,000 | 31,200 | 4.7 |
190.50
212
190.50
|
|
6 tháng
(2025-02-03) |
3.10 | 1.64% | 1,114,744 | 45,912 | 7.6 |
184.50
212
190.50
|
|
12 tháng
(2024-08-05) |
22.83 | 13.49% | 2,372,868 | 54,552 | 9.5 |
169.17
212
190.50
|
|
24 tháng
(2023-08-09) |
17.23 | 9.86% | 6,631,256 | 72,555 | 14.0 |
127.56
212
190.50
|
|
36 tháng
(2022-08-15) |
75.01 | 64.11% | 8,522,760 | 75,540 | 14.6 |
94.05
212
190.50
|
|
60 tháng
(2020-08-24) |
146.24 | 319.54% | 16,130,296 | -258,834 | -7.8 |
39.56
212
190.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2025 |
190.50
|
8,900 | 192 | 192 | 190.30 | 900 | 0 | 0.2 |
| 28/07/2025 |
192
|
8,200 | 193 | 193 | 190.30 | 1,400 | 0 | 0.3 |
| 25/07/2025 |
192
|
14,900 | 191 | 192.20 | 190.50 | 1,000 | 900 | 0.0 |
| 24/07/2025 |
191.30
|
9,000 | 192.20 | 192.20 | 191.40 | 2,000 | 3,800 | -0.3 |
| 23/07/2025 |
192
|
6,800 | 192 | 193.40 | 191.70 | 200 | 2,800 | -0.5 |
| 22/07/2025 |
191.90
|
13,200 | 192 | 192 | 190.10 | 100 | 1,000 | -0.2 |
| 21/07/2025 |
191.90
|
57,500 | 196 | 196 | 191.50 | 11,600 | 1,000 | 2.0 |
| 18/07/2025 |
196.60
|
2,600 | 196 | 197.90 | 196 | 0 | 0 | 0 |
| 17/07/2025 |
197.50
|
12,800 | 197 | 198 | 197 | 200 | 0 | 0.0 |
| 16/07/2025 |
197.50
|
4,100 | 195.50 | 197.80 | 195.50 | 600 | 0 | 0.1 |
| 15/07/2025 |
197
|
2,000 | 197 | 197.70 | 197 | 0 | 0 | 0 |
| 14/07/2025 |
196.20
|
3,200 | 196.50 | 196.70 | 196.50 | 500 | 0 | 0.1 |
| 11/07/2025 |
197.90
|
12,000 | 198 | 198.10 | 197.20 | 2,000 | 0 | 0.4 |
| 10/07/2025 |
198
|
4,200 | 197.70 | 198.50 | 197.50 | 0 | 0 | 0 |
| 09/07/2025 |
197.30
|
4,100 | 198 | 198 | 197.20 | 0 | 0 | 0 |
| 08/07/2025 |
197.10
|
3,700 | 197.10 | 198 | 197 | 1,000 | 1,600 | -0.1 |
| 07/07/2025 |
197.10
|
4,400 | 198.50 | 199.80 | 194.50 | 2,000 | 0 | 0.4 |
| 04/07/2025 |
199.80
|
1,300 | 199.10 | 199.80 | 199.10 | 0 | 0 | 0 |
| 03/07/2025 |
198.20
|
6,200 | 198.60 | 199 | 198 | 3,800 | 0 | 0.8 |
| 02/07/2025 |
198.50
|
2,300 | 197.10 | 198.50 | 197.10 | 0 | 0 | 0 |
| 01/07/2025 |
197
|
2,400 | 196.90 | 197 | 196.90 | 900 | 0 | 0.2 |
| 30/06/2025 |
196.90
|
3,400 | 196 | 197 | 195.60 | 1,100 | 0 | 0.2 |
| 27/06/2025 |
195.10
|
10,900 | 195.20 | 195.40 | 194.90 | 7,000 | 4,500 | 0.5 |
| 26/06/2025 |
195
|
4,800 | 194.50 | 195.20 | 194.50 | 3,200 | 3,200 | -0 |
| 25/06/2025 |
195
|
9,500 | 195 | 195.20 | 194.80 | 5,700 | 0 | 1.1 |
| 24/06/2025 |
195
|
1,800 | 194.50 | 195.80 | 194 | 600 | 0 | 0.1 |
| 23/06/2025 |
194.50
|
6,700 | 193 | 195.30 | 192 | 0 | 2,000 | -0.4 |
| 20/06/2025 |
194.70
|
7,300 | 196 | 196 | 190.10 | 0 | 0 | 0 |
| 19/06/2025 |
195.50
|
5,300 | 194 | 195.90 | 194 | 200 | 0 | 0.0 |
| 18/06/2025 |
194
|
16,900 | 195.80 | 195.80 | 193.60 | 0 | 0 | 0 |
| 17/06/2025 |
196
|
21,100 | 196 | 196 | 194.10 | 0 | 4,500 | -0.9 |
| 16/06/2025 |
196.70
|
83,200 | 200.50 | 200.50 | 193 | 1,900 | 400 | 0.3 |
| 13/06/2025 |
200.50
|
16,000 | 204 | 204 | 200.50 | 1,500 | 0 | 0.3 |
| 12/06/2025 |
204.90
|
3,100 | 205 | 205 | 203.20 | 0 | 0 | 0 |
| 11/06/2025 |
204
|
7,000 | 205.90 | 205.90 | 204.50 | 300 | 0 | 0.1 |
| 10/06/2025 |
205
|
2,400 | 204.10 | 206 | 204.10 | 300 | 0 | 0.1 |
| 09/06/2025 |
204.80
|
2,000 | 205.50 | 205.50 | 204.40 | 100 | 0 | 0.0 |
| 06/06/2025 |
206.40
|
8,700 | 207.50 | 208 | 204.60 | 200 | 0 | 0.0 |
| 05/06/2025 |
207.50
|
2,300 | 210.80 | 210.80 | 207.50 | 800 | 800 | 0 |
| 04/06/2025 |
210.80
|
6,100 | 212 | 212 | 206.30 | 1,700 | 200 | 0.3 |
| 03/06/2025 |
212
|
20,100 | 204 | 206.50 | 204 | 0 | 700 | -0.1 |
| 02/06/2025 |
204
|
300 | 204.40 | 204.80 | 204 | 0 | 0 | 0 |
| 30/05/2025 |
204.80
|
3,800 | 205.40 | 205.40 | 205 | 0 | 0 | 0 |
| 29/05/2025 |
205.30
|
8,200 | 205 | 206 | 205 | 0 | 500 | -0.1 |
| 28/05/2025 |
205
|
7,900 | 204.70 | 205 | 204.70 | 0 | 0 | 0 |
| 27/05/2025 |
204.60
|
2,400 | 205.30 | 205.30 | 204.50 | 0 | 0 | 0 |
| 26/05/2025 |
204.70
|
8,500 | 209 | 209 | 204 | 0 | 0 | 0 |
| 23/05/2025 |
204.50
|
2,000 | 204 | 204.90 | 204 | 0 | 0 | 0 |
| 22/05/2025 |
203.90
|
3,600 | 204 | 204.30 | 203.90 | 0 | 0 | 0 |
| 21/05/2025 |
203.90
|
3,700 | 204.10 | 204.50 | 203.90 | 0 | 0 | 0 |
| 20/05/2025 |
204.10
|
15,900 | 203.90 | 204.10 | 203.90 | 0 | 0 | 0 |
| 19/05/2025 |
203.70
|
4,600 | 203 | 203.80 | 203 | 0 | 0 | 0 |
| 16/05/2025 |
203
|
3,400 | 204 | 205 | 203 | 0 | 0 | 0 |
| 15/05/2025 |
204
|
12,100 | 205 | 205 | 202.50 | 200 | 0 | 0 |
| 14/05/2025 |
205
|
17,400 | 203 | 205 | 200.30 | 0 | 0 | 0 |
| 13/05/2025 |
200.30
|
10,100 | 200 | 200.80 | 199.40 | 500 | 0 | 0 |
| 12/05/2025 |
200
|
3,200 | 199.70 | 200 | 199.50 | 0 | 0 | 0 |
| 09/05/2025 |
199.80
|
4,800 | 199.50 | 199.80 | 199 | 0 | 0 | 0 |
| 08/05/2025 |
199.50
|
4,000 | 200 | 200.70 | 199.20 | 0 | 0 | 0 |
| 07/05/2025 |
199.20
|
2,400 | 200 | 200.10 | 199.20 | 0 | 0 | 0 |
| 06/05/2025 |
200
|
8,700 | 200 | 200 | 199.30 | 5,500 | 0 | 0 |
| 05/05/2025 |
200
|
15,500 | 199.10 | 200.80 | 199 | 1,000 | 0 | 0 |
| 29/04/2025 |
198.80
|
3,300 | 199 | 199 | 198.20 | 0 | 0 | 0 |
| 28/04/2025 |
198
|
10,200 | 197 | 198 | 197 | 0 | 200 | -0.0 |
| 25/04/2025 |
197
|
10,800 | 196 | 197.50 | 195.50 | 100 | 400 | -0.1 |
| 24/04/2025 |
196
|
10,400 | 197 | 197.50 | 194.10 | 0 | 0 | 0 |
| 23/04/2025 |
196.70
|
6,400 | 196.50 | 198.50 | 192.50 | 1 | 0 | 0.0 |
| 22/04/2025 |
196.40
|
34,400 | 201.50 | 201.50 | 190 | 200 | 0 | 0.0 |
| 21/04/2025 |
200.20
|
11,500 | 200.10 | 201.90 | 200 | 0 | 307 | -0.1 |
| 18/04/2025 |
200.30
|
6,200 | 203 | 203 | 200.30 | 0 | 200 | -0.0 |
| 17/04/2025 |
200.40
|
28,800 | 200.40 | 200.60 | 200.30 | 200 | 0 | 0.0 |
| 16/04/2025 |
200.40
|
4,300 | 201.80 | 201.80 | 200.20 | 100 | 0 | 0.0 |
| 15/04/2025 |
202
|
14,400 | 202.10 | 202.40 | 200.10 | 300 | 0 | 0.1 |
| 14/04/2025 |
202.10
|
7,700 | 202 | 203.80 | 202 | 200 | 0 | 0.0 |
| 11/04/2025 |
201.10
|
14,400 | 197 | 204.90 | 197 | 1,501 | 200 | 0.3 |
| 10/04/2025 |
204.90
|
27,800 | 200 | 204.90 | 196.30 | 300 | 0 | 0.1 |
| 09/04/2025 |
186.30
|
16,100 | 171 | 189 | 171 | 4,100 | 10 | 0.8 |
| 08/04/2025 |
185.30
|
26,800 | 199.40 | 199.40 | 184 | 0 | 500 | -0.1 |
| 04/04/2025 |
199.90
|
19,300 | 184.50 | 199.90 | 180 | 0 | 500 | -0.1 |
| 03/04/2025 |
184.50
|
72,100 | 201 | 204.50 | 184.50 | 10 | 800 | -0.2 |
| 02/04/2025 |
205
|
9,500 | 206 | 206 | 204 | 100 | 600 | -0.1 |
| 01/04/2025 |
206.20
|
3,200 | 206.20 | 206.20 | 206 | 0 | 0 | 0 |
| 31/03/2025 |
207
|
1,300 | 207.20 | 207.20 | 206.10 | 100 | 0 | 0.0 |
| 28/03/2025 |
207
|
18,400 | 207.20 | 207.20 | 206.80 | 0 | 300 | -0.1 |
| 27/03/2025 |
207.10
|
4,700 | 209 | 210 | 207.10 | 0 | 0 | 0 |
| 26/03/2025 |
208
|
1,500 | 208 | 208.50 | 208 | 0 | 0 | 0 |
| 25/03/2025 |
209.30
|
4,100 | 208.40 | 209.30 | 208 | 2,900 | 0 | 0.6 |
| 24/03/2025 |
209.30
|
3,000 | 208 | 209.30 | 207 | 0 | 0 | 0 |
| 21/03/2025 |
208.70
|
2,300 | 208.70 | 208.80 | 207.40 | 600 | 300 | 0.1 |
| 20/03/2025 |
208.70
|
2,500 | 205.50 | 208.70 | 205.50 | 0 | 1,200 | -0.2 |
| 19/03/2025 |
207
|
5,400 | 206.80 | 208.40 | 206 | 0 | 900 | -0.2 |
| 18/03/2025 |
207
|
2,900 | 207 | 208 | 207 | 0 | 500 | -0.1 |
| 17/03/2025 |
207
|
2,800 | 206.70 | 209 | 206.70 | 100 | 0 | 0 |
| 14/03/2025 |
206.60
|
2,000 | 207.60 | 207.60 | 206.60 | 0 | 0 | 0 |
| 13/03/2025 |
207.40
|
2,100 | 207.10 | 208 | 207.10 | 100 | 1,000 | -0.2 |
| 12/03/2025 |
208
|
2,000 | 208.60 | 209 | 208 | 200 | 500 | -0.1 |
| 11/03/2025 |
208.60
|
2,400 | 208.60 | 210.30 | 208 | 800 | 0 | 0.2 |
| 10/03/2025 |
209.10
|
1,900 | 207.30 | 209.10 | 207.10 | 300 | 0 | 0.1 |
| 07/03/2025 |
207.10
|
9,000 | 208 | 208.10 | 207 | 5,300 | 0 | 1.1 |
| 06/03/2025 |
208.10
|
3,700 | 208 | 208.20 | 207.90 | 0 | 0 | 0 |